Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2018 | 27.94 | 27.94 | 27.87 | 27.87 | 7,100 | +0.03(+0.09%) |
Sep 27, 2018 | 27.88 | 27.90 | 27.84 | 27.84 | 10,333 | -0.04(-0.13%) |
Sep 26, 2018 | 27.82 | 27.97 | 27.72 | 27.88 | 9,820 | +0.30(+1.09%) |
Sep 25, 2018 | 27.56 | 27.69 | 27.54 | 27.58 | 17,027 | +0.61(+2.26%) |
Sep 24, 2018 | 27.15 | 27.15 | 26.84 | 26.97 | 24,745 | -0.02(-0.07%) |
Sep 21, 2018 | 27.05 | 27.08 | 26.98 | 26.99 | 13,800 | -0.11(-0.41%) |
Sep 20, 2018 | 26.93 | 27.12 | 26.93 | 27.10 | 29,744 | +0.34(+1.27%) |
Sep 19, 2018 | 26.92 | 26.92 | 26.75 | 26.76 | 76,196 | +0.12(+0.45%) |
Sep 18, 2018 | 26.72 | 26.73 | 26.59 | 26.64 | 12,410 | -0.02(-0.06%) |
Sep 17, 2018 | 26.80 | 26.80 | 26.64 | 26.66 | 23,884 | +0.18(+0.66%) |
Sep 14, 2018 | 26.40 | 26.55 | 26.40 | 26.48 | 6,500 | +0.03(+0.09%) |
Sep 13, 2018 | 26.60 | 26.60 | 26.41 | 26.45 | 11,178 | +0.10(+0.40%) |
Sep 12, 2018 | 26.24 | 26.43 | 26.23 | 26.35 | 4,753 | +0.58(+2.25%) |
Sep 11, 2018 | 25.50 | 25.81 | 25.35 | 25.77 | 20,556 | +0.57(+2.24%) |
Sep 10, 2018 | 25.30 | 25.43 | 25.15 | 25.20 | 10,113 | +0.34(+1.37%) |
Sep 07, 2018 | 25.09 | 25.09 | 24.83 | 24.86 | 23,800 | -0.67(-2.62%) |
Sep 06, 2018 | 25.78 | 25.79 | 25.44 | 25.54 | 21,067 | -0.50(-1.90%) |
Sep 05, 2018 | 26.16 | 26.16 | 25.96 | 26.03 | 6,592 | -0.05(-0.21%) |
Sep 04, 2018 | 26.01 | 26.13 | 26.01 | 26.09 | 9,778 | -0.40(-1.50%) |
Aug 31, 2018 | 26.48 | 26.48 | 26.48 | 0 | -0.32(-1.18%) | |
Aug 30, 2018 | 26.91 | 26.94 | 26.78 | 26.80 | 2,599 | -0.27(-1.00%) |
Aug 29, 2018 | 26.86 | 27.07 | 26.85 | 27.07 | 4,756 | +0.04(+0.15%) |
Aug 28, 2018 | 27.15 | 27.24 | 27.01 | 27.03 | 6,455 | +0.25(+0.93%) |
Aug 27, 2018 | 26.72 | 26.83 | 26.72 | 26.78 | 2,578 | +0.43(+1.63%) |
Aug 24, 2018 | 26.33 | 26.36 | 26.27 | 26.35 | 3,200 | -0.04(-0.15%) |
Aug 23, 2018 | 26.62 | 26.62 | 26.35 | 26.39 | 86,078 | -0.90(-3.30%) |
Aug 22, 2018 | 27.14 | 27.29 | 27.14 | 27.29 | 4,078 | +0.29(+1.09%) |
Aug 21, 2018 | 27.09 | 27.09 | 26.95 | 27.00 | 7,246 | -0.59(-2.16%) |
Aug 20, 2018 | 27.56 | 27.59 | 27.49 | 27.59 | 7,836 | +0.56(+2.07%) |
Aug 17, 2018 | 26.99 | 27.18 | 26.79 | 27.03 | 3,400 | +0.39(+1.48%) |
Aug 16, 2018 | 26.06 | 26.96 | 26.06 | 26.64 | 14,111 | +0.78(+3.00%) |
Aug 15, 2018 | 26.50 | 26.50 | 25.67 | 25.86 | 3,158 | -0.64(-2.42%) |
Aug 14, 2018 | 26.21 | 26.50 | 26.21 | 26.50 | 10,291 | +0.43(+1.63%) |
Aug 13, 2018 | 26.28 | 26.31 | 25.86 | 26.07 | 22,510 | -0.21(-0.78%) |
Aug 10, 2018 | 26.32 | 26.47 | 26.25 | 26.28 | 9,500 | -0.64(-2.38%) |
Aug 09, 2018 | 26.93 | 27.02 | 26.89 | 26.92 | 4,270 | -0.11(-0.43%) |
Aug 08, 2018 | 26.98 | 27.09 | 26.98 | 27.04 | 12,645 | -0.21(-0.79%) |
Aug 07, 2018 | 27.44 | 27.44 | 27.16 | 27.25 | 6,824 | +0.25(+0.93%) |
Aug 06, 2018 | 26.91 | 27.12 | 26.91 | 27.00 | 6,642 | +0.03(+0.11%) |
Aug 03, 2018 | 26.85 | 26.98 | 26.73 | 26.97 | 5,600 | +0.48(+1.83%) |
Aug 02, 2018 | 26.47 | 26.52 | 26.46 | 26.48 | 1,751 | +0.00(+0.02%) |
Aug 01, 2018 | 26.66 | 26.66 | 26.42 | 26.48 | 10,636 | -0.32(-1.21%) |
Jul 31, 2018 | 26.82 | 27.00 | 26.77 | 26.80 | 8,147 | +0.38(+1.46%) |
Jul 30, 2018 | 26.47 | 26.47 | 26.37 | 26.42 | 3,830 | +0.06(+0.23%) |
Jul 27, 2018 | 26.29 | 26.50 | 26.29 | 26.36 | 7,800 | +0.38(+1.46%) |
Jul 26, 2018 | 25.98 | 25.98 | 25.95 | 25.98 | 4,015 | +0.05(+0.18%) |
Jul 25, 2018 | 25.81 | 26.00 | 25.76 | 25.93 | 4,718 | +0.07(+0.28%) |
Jul 24, 2018 | 25.96 | 25.96 | 25.79 | 25.86 | 6,795 | +0.12(+0.47%) |
Jul 23, 2018 | 25.93 | 25.93 | 25.65 | 25.74 | 4,620 | +0.01(+0.04%) |
Jul 20, 2018 | 25.49 | 25.74 | 25.49 | 25.73 | 16,592 | +0.50(+1.98%) |
Jul 19, 2018 | 25.31 | 25.31 | 25.16 | 25.23 | 14,559 | -0.47(-1.83%) |
Jul 18, 2018 | 25.33 | 25.74 | 25.33 | 25.70 | 10,074 | -0.04(-0.16%) |
Jul 17, 2018 | 25.81 | 25.85 | 25.71 | 25.74 | 6,736 | -0.49(-1.87%) |
Jul 16, 2018 | 26.33 | 26.33 | 26.16 | 26.23 | 12,295 | -0.26(-0.98%) |
Jul 13, 2018 | 26.40 | 26.49 | 26.40 | 26.49 | 6,355 | -0.14(-0.53%) |
Jul 12, 2018 | 26.61 | 26.63 | 26.49 | 26.63 | 9,641 | +0.33(+1.25%) |
Jul 11, 2018 | 26.80 | 26.80 | 26.21 | 26.30 | 11,953 | -0.89(-3.27%) |
Jul 10, 2018 | 27.28 | 27.29 | 27.14 | 27.19 | 7,203 | +0.17(+0.63%) |
Jul 09, 2018 | 26.80 | 27.10 | 26.80 | 27.02 | 4,629 | +0.22(+0.82%) |
Jul 06, 2018 | 26.41 | 26.80 | 26.41 | 26.80 | 14,187 | +0.47(+1.79%) |
Jul 05, 2018 | 26.45 | 26.45 | 26.24 | 26.33 | 7,156 | +0.17(+0.65%) |
Jul 03, 2018 | 26.16 | 26.16 | 26.16 | 0 | +0.36(+1.40%) |